5 DAY PERFORMANCE
+2.57%
1 MONTH PERFORMANCE
+6.98%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
-20.57%
YEAR-TO-DATE PERFORMANCE
+6.84%
1 YEAR PERFORMANCE
-4.47%
Brookdale Senior Living Inc. 7. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $73.23 | $73.23 (0%) | $73.23 | $73.23 | 22,238 | $1.24 B |
02/20/2025 | $73.75 | $73.76 (0.01%) | $73.76 | $73.75 | 400 | $1.25 B |
02/19/2025 | $73.76 | $74.40 (0.87%) | $74.40 | $73.76 | 500 | $1.25 B |
02/18/2025 | $71.91 | $71.91 (0%) | $71.91 | $71.91 | 0 | $1.22 B |
02/14/2025 | $70.55 | $71.91 (1.93%) | $71.91 | $70.55 | 400 | $1.21 B |
02/13/2025 | $69.32 | $72.55 (4.66%) | $72.55 | $69.16 | 735 | $1.21 B |
02/12/2025 | $65.34 | $65.34 (0%) | $65.34 | $65.34 | 215 | $1.12 B |
02/11/2025 | $62.63 | $62.63 (0%) | $62.63 | $62.63 | 0 | $1.09 B |
02/10/2025 | $62.38 | $62.63 (0.4%) | $62.63 | $62.38 | 300 | $1.03 B |
02/07/2025 | $64.72 | $64.72 (0%) | $64.72 | $64.72 | 0 | $1.04 B |
02/06/2025 | $67.37 | $64.72 (-3.93%) | $67.37 | $64.72 | 6,500 | $1.06 B |
02/05/2025 | $68.67 | $68.67 (0%) | $68.67 | $68.67 | 0 | $1.07 B |
02/04/2025 | $68.67 | $68.67 (0%) | $68.67 | $68.67 | 0 | $1.06 B |
02/03/2025 | $68.67 | $68.67 (0%) | $68.67 | $68.67 | 0 | $1.05 B |
01/31/2025 | $68.67 | $68.67 (0%) | $68.67 | $68.67 | 0 | $1.06 B |
01/30/2025 | $68.67 | $68.67 (0%) | $68.67 | $68.67 | 4,900 | $1.08 B |
01/29/2025 | $68.00 | $68.84 (1.24%) | $68.84 | $67.01 | 3,342 | $1.07 B |
01/28/2025 | $69.01 | $68.96 (-0.07%) | $69.50 | $68.29 | 2,500 | $1.11 B |
01/27/2025 | $68.96 | $68.96 (0%) | $68.96 | $68.96 | 0 | $1.16 B |
01/24/2025 | $68.96 | $68.96 (0%) | $68.96 | $68.96 | 101 | $1.12 B |
01/23/2025 | $68.95 | $68.95 (0%) | $68.95 | $68.95 | 0 | $1.12 B |
01/22/2025 | $68.95 | $68.95 (0%) | $68.95 | $68.95 | 0 | $1.11 B |
01/21/2025 | $68.96 | $68.95 (-0.01%) | $68.96 | $68.95 | 300 | $1.15 B |
01/17/2025 | $69.58 | $69.58 (0%) | $69.58 | $69.58 | 0 | $1.13 B |
01/16/2025 | $69.58 | $69.58 (0%) | $69.58 | $69.58 | 0 | $1.14 B |
01/15/2025 | $69.58 | $69.58 (0%) | $69.58 | $69.58 | 0 | $1.14 B |
01/14/2025 | $69.58 | $69.58 (0%) | $69.58 | $69.58 | 0 | $1.12 B |
01/13/2025 | $69.58 | $69.58 (0%) | $69.58 | $69.58 | 0 | $1.12 B |
01/10/2025 | $69.58 | $69.58 (0%) | $69.58 | $69.58 | 0 | $1.12 B |
01/08/2025 | $69.58 | $69.58 (0%) | $69.58 | $69.58 | 100 | $1.11 B |
01/07/2025 | $70.03 | $70.03 (0%) | $70.03 | $70.03 | 0 | $1.10 B |
01/06/2025 | $70.03 | $70.03 (0%) | $70.03 | $70.03 | 0 | $1.14 B |
01/03/2025 | $70.03 | $70.03 (0%) | $70.03 | $70.03 | 0 | $1.17 B |
01/02/2025 | $67.99 | $70.03 (3%) | $70.03 | $67.99 | 332 | $1.15 B |
12/31/2024 | $69.04 | $69.04 (0%) | $69.04 | $69.04 | 0 | $1.15 B |
12/30/2024 | $69.04 | $69.04 (0%) | $69.04 | $69.04 | 0 | $1.13 B |
12/27/2024 | $69.04 | $69.04 (0%) | $69.04 | $69.04 | 0 | $1.16 B |
12/26/2024 | $69.04 | $69.04 (0%) | $69.04 | $69.04 | 0 | $1.17 B |
12/24/2024 | $69.04 | $69.04 (0%) | $69.04 | $69.04 | 0 | $1.16 B |
12/23/2024 | $69.04 | $69.04 (0%) | $69.04 | $69.04 | 200 | $1.17 B |
12/20/2024 | $70.01 | $70.01 (0%) | $70.01 | $70.01 | 0 | $1.17 B |
12/19/2024 | $70.01 | $70.01 (0%) | $70.01 | $70.01 | 0 | $1.14 B |
12/18/2024 | $70.01 | $70.01 (0%) | $70.01 | $70.01 | 300 | $1.12 B |
12/17/2024 | $72.50 | $72.50 (0%) | $72.50 | $72.50 | 0 | $1.20 B |
12/16/2024 | $72.50 | $72.50 (0%) | $72.50 | $72.50 | 100 | $1.20 B |
12/13/2024 | $72.14 | $72.14 (0%) | $72.14 | $72.14 | 100 | $1.20 B |
12/12/2024 | $72.53 | $71.66 (-1.2%) | $72.53 | $71.66 | 247 | $1.20 B |
12/11/2024 | $75.18 | $75.18 (0%) | $75.18 | $75.18 | 0 | $1.24 B |
12/10/2024 | $75.15 | $75.18 (0.04%) | $75.18 | $75.15 | 500 | $1.27 B |
12/09/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.25 B |
12/06/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.27 B |
12/05/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.28 B |
12/04/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.30 B |
12/03/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.26 B |
12/02/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.27 B |
11/29/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.30 B |
11/27/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.28 B |
11/26/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.28 B |
11/25/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.27 B |
11/22/2024 | $74.01 | $74.01 (0%) | $74.01 | $74.01 | 0 | $1.25 B |